Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
22,080$
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Global Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Global Dividend Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 18,48 | 18,48 | 18,18 | 18,22 | -0,98% | 137.504,00 |
| 12.03.2025 | 18,47 | 18,49 | 18,27 | 18,40 | 0,71% | 105.462,00 |
| 11.03.2025 | 18,35 | 18,45 | 18,15 | 18,27 | -0,38% | 116.562,00 |
| 10.03.2025 | 18,52 | 18,70 | 18,25 | 18,34 | -1,93% | 126.941,00 |
| 07.03.2025 | 18,45 | 18,72 | 18,35 | 18,70 | 0,75% | 151.221,00 |
| 06.03.2025 | 18,66 | 18,81 | 18,50 | 18,56 | -1,59% | 181.015,00 |
| 05.03.2025 | 18,46 | 18,86 | 18,46 | 18,86 | 2,33% | 122.410,00 |
| 04.03.2025 | 18,52 | 18,60 | 18,38 | 18,43 | -1,18% | 299.397,00 |
| 03.03.2025 | 18,90 | 19,08 | 18,61 | 18,65 | -0,90% | 229.620,00 |
| 28.02.2025 | 18,72 | 18,82 | 18,60 | 18,82 | 1,02% | 146.056,00 |
| 27.02.2025 | 18,98 | 18,98 | 18,62 | 18,63 | -1,53% | 136.852,00 |
| 26.02.2025 | 18,83 | 19,09 | 18,83 | 18,92 | 0,58% | 82.326,00 |
| 25.02.2025 | 18,90 | 19,00 | 18,75 | 18,81 | -0,32% | 86.580,00 |
| 24.02.2025 | 19,04 | 19,04 | 18,84 | 18,87 | -0,53% | 162.598,00 |
| 21.02.2025 | 19,22 | 19,22 | 18,91 | 18,97 | -0,99% | 107.260,00 |
| 20.02.2025 | 19,22 | 19,22 | 19,06 | 19,16 | -0,26% | 163.604,00 |
| 19.02.2025 | 19,14 | 19,23 | 19,11 | 19,21 | 0,05% | 86.263,00 |
| 18.02.2025 | 19,20 | 19,21 | 19,11 | 19,20 | 0,31% | 104.893,00 |
| 14.02.2025 | 19,17 | 19,19 | 19,09 | 19,14 | -0,21% | 86.973,00 |
| 13.02.2025 | 19,00 | 19,20 | 19,00 | 19,18 | 0,89% | 101.315,00 |
| 12.02.2025 | 18,91 | 19,01 | 18,90 | 19,01 | 0,00% | 89.125,00 |
| 11.02.2025 | 18,94 | 19,02 | 18,93 | 19,01 | 0,37% | 93.706,00 |
| 10.02.2025 | 18,97 | 19,00 | 18,90 | 18,94 | 0,48% | 125.327,00 |
| 07.02.2025 | 19,08 | 19,12 | 18,85 | 18,85 | -1,00% | 142.448,00 |
| 06.02.2025 | 19,03 | 19,04 | 18,95 | 19,04 | 0,47% | 99.361,00 |
| 05.02.2025 | 18,99 | 18,99 | 18,76 | 18,95 | -0,05% | 151.535,00 |
| 04.02.2025 | 18,81 | 18,97 | 18,81 | 18,96 | 0,80% | 103.695,00 |
| 03.02.2025 | 18,75 | 18,85 | 18,50 | 18,81 | -0,48% | 178.790,00 |
| 31.01.2025 | 19,15 | 19,15 | 18,85 | 18,90 | -0,63% | 179.445,00 |
| 30.01.2025 | 18,99 | 19,02 | 18,89 | 19,02 | 0,79% | 198.974,00 |
| 29.01.2025 | 19,00 | 19,11 | 18,81 | 18,87 | -0,63% | 126.659,00 |
| 28.01.2025 | 18,99 | 19,00 | 18,87 | 18,99 | 0,80% | 96.363,00 |
| 27.01.2025 | 18,87 | 19,03 | 18,80 | 18,84 | -1,10% | 157.533,00 |
| 24.01.2025 | 19,08 | 19,12 | 19,00 | 19,05 | 0,16% | 103.867,00 |
| 23.01.2025 | 18,94 | 19,02 | 18,91 | 19,02 | 0,37% | 102.714,00 |
| 22.01.2025 | 18,90 | 19,04 | 18,90 | 18,95 | 0,69% | 104.833,00 |
| 21.01.2025 | 18,71 | 18,85 | 18,67 | 18,82 | 1,24% | 133.425,00 |
| 17.01.2025 | 18,58 | 18,66 | 18,50 | 18,59 | 0,98% | 85.801,00 |
| 16.01.2025 | 18,38 | 18,44 | 18,30 | 18,41 | 0,44% | 95.429,00 |
| 15.01.2025 | 18,24 | 18,37 | 18,21 | 18,33 | 0,99% | 144.336,00 |
| 14.01.2025 | 18,26 | 18,32 | 18,07 | 18,15 | 0,17% | 84.174,00 |
| 13.01.2025 | 18,00 | 18,19 | 18,00 | 18,12 | -0,11% | 116.875,00 |
| 10.01.2025 | 18,34 | 18,34 | 18,04 | 18,14 | -1,52% | 192.753,00 |
| 08.01.2025 | 18,37 | 18,46 | 18,30 | 18,42 | 0,38% | 209.593,00 |
| 07.01.2025 | 18,50 | 18,72 | 18,28 | 18,35 | -0,16% | 165.555,00 |
| 06.01.2025 | 18,35 | 18,56 | 18,33 | 18,38 | 0,33% | 159.626,00 |
| 03.01.2025 | 18,37 | 18,40 | 18,28 | 18,32 | 0,38% | 275.486,00 |
| 02.01.2025 | 18,33 | 18,41 | 18,11 | 18,25 | 0,11% | 156.827,00 |
| 31.12.2024 | 18,42 | 18,44 | 18,16 | 18,23 | 0,11% | 165.991,00 |
| 30.12.2024 | 18,35 | 18,41 | 18,19 | 18,21 | -1,30% | 168.547,00 |
| 27.12.2024 | 18,51 | 18,55 | 18,32 | 18,45 | -1,07% | 101.636,00 |
| 26.12.2024 | 18,53 | 18,69 | 18,50 | 18,65 | 0,65% | 110.184,00 |
| 24.12.2024 | 18,42 | 18,55 | 18,42 | 18,53 | 0,71% | 88.664,00 |
| 23.12.2024 | 18,22 | 18,42 | 18,10 | 18,40 | 0,66% | 150.326,00 |
| 20.12.2024 | 18,15 | 18,39 | 17,95 | 18,28 | 0,55% | 177.941,00 |
| 19.12.2024 | 18,38 | 18,54 | 18,10 | 18,18 | -0,55% | 178.006,00 |
| 18.12.2024 | 18,91 | 19,01 | 18,27 | 18,28 | -3,33% | 176.550,00 |
| 17.12.2024 | 19,10 | 19,15 | 18,89 | 18,91 | -0,99% | 91.524,00 |
| 16.12.2024 | 19,13 | 19,21 | 19,09 | 19,10 | 0,05% | 79.397,00 |
| 13.12.2024 | 19,21 | 19,26 | 19,05 | 19,09 | -0,42% | 65.199,00 |
| 12.12.2024 | 19,25 | 19,28 | 19,13 | 19,17 | -0,52% | 80.687,00 |
| 11.12.2024 | 19,28 | 19,29 | 19,20 | 19,27 | 0,47% | 119.067,00 |
| 10.12.2024 | 19,32 | 19,32 | 19,15 | 19,18 | -0,78% | 105.554,00 |
| 09.12.2024 | 19,39 | 19,39 | 19,27 | 19,33 | 0,16% | 104.657,00 |
| 06.12.2024 | 19,24 | 19,31 | 19,24 | 19,30 | 0,31% | 155.160,00 |
| 05.12.2024 | 19,21 | 19,27 | 19,21 | 19,24 | 0,16% | 120.275,00 |
| 04.12.2024 | 19,16 | 19,23 | 19,16 | 19,21 | 0,31% | 142.386,00 |
| 03.12.2024 | 19,10 | 19,20 | 19,10 | 19,15 | 0,10% | 124.113,00 |
| 02.12.2024 | 19,12 | 19,15 | 19,07 | 19,13 | 0,26% | 173.542,00 |
| 29.11.2024 | 19,01 | 19,11 | 18,91 | 19,08 | 0,58% | 144.093,00 |
| 27.11.2024 | 18,99 | 18,99 | 18,89 | 18,97 | 0,32% | 144.944,00 |
| 26.11.2024 | 18,91 | 19,02 | 18,89 | 18,91 | -0,21% | 119.517,00 |
| 25.11.2024 | 19,01 | 19,08 | 18,94 | 18,95 | -0,05% | 86.679,00 |
| 22.11.2024 | 18,99 | 19,06 | 18,84 | 18,96 | 0,00% | 97.336,00 |
| 20.11.2024 | 19,13 | 19,15 | 18,87 | 18,96 | -0,63% | 130.050,00 |
| 19.11.2024 | 19,00 | 19,15 | 18,87 | 19,08 | -0,31% | 95.693,00 |
| 18.11.2024 | 18,93 | 19,15 | 18,93 | 19,14 | 0,90% | 139.913,00 |
| 15.11.2024 | 19,00 | 19,04 | 18,85 | 18,97 | -0,32% | 175.797,00 |
| 14.11.2024 | 19,30 | 19,37 | 19,01 | 19,03 | -1,04% | 116.281,00 |
| 13.11.2024 | 19,31 | 19,44 | 19,20 | 19,23 | -0,41% | 64.757,00 |
| 12.11.2024 | 19,40 | 19,49 | 19,28 | 19,31 | -0,57% | 100.660,00 |
| 11.11.2024 | 19,51 | 19,55 | 19,40 | 19,42 | -0,26% | 123.773,00 |
| 08.11.2024 | 19,40 | 19,50 | 19,35 | 19,47 | 0,36% | 108.906,00 |
| 07.11.2024 | 19,30 | 19,49 | 19,26 | 19,40 | 0,73% | 146.768,00 |
| 06.11.2024 | 19,20 | 19,26 | 19,02 | 19,26 | 2,07% | 143.697,00 |
| 05.11.2024 | 18,79 | 18,95 | 18,78 | 18,87 | 0,64% | 100.627,00 |
| 04.11.2024 | 18,74 | 18,83 | 18,64 | 18,75 | 0,59% | 111.580,00 |
| 01.11.2024 | 18,66 | 18,86 | 18,59 | 18,64 | 0,32% | 129.508,00 |
| 31.10.2024 | 19,00 | 19,09 | 18,56 | 18,58 | -2,21% | 204.483,00 |
| 30.10.2024 | 19,01 | 19,13 | 18,96 | 19,00 | -0,11% | 79.658,00 |
| 29.10.2024 | 18,95 | 19,09 | 18,94 | 19,02 | 0,11% | 86.012,00 |
| 28.10.2024 | 19,06 | 19,14 | 19,00 | 19,00 | 0,00% | 102.610,00 |
| 25.10.2024 | 19,14 | 19,17 | 18,99 | 19,00 | 0,00% | 47.424,00 |
| 24.10.2024 | 19,10 | 19,10 | 18,93 | 19,00 | 0,21% | 75.048,00 |
| 23.10.2024 | 19,12 | 19,24 | 18,89 | 18,96 | -2,07% | 94.415,00 |
| 22.10.2024 | 19,42 | 19,47 | 19,33 | 19,36 | -0,36% | 98.695,00 |
| 21.10.2024 | 19,40 | 19,52 | 19,36 | 19,43 | 0,31% | 102.980,00 |
| 18.10.2024 | 19,31 | 19,38 | 19,28 | 19,37 | 0,52% | 52.112,00 |
| 17.10.2024 | 19,36 | 19,38 | 19,20 | 19,27 | 0,16% | 157.641,00 |
| 16.10.2024 | 19,26 | 19,27 | 19,16 | 19,24 | -0,16% | 133.619,00 |